Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 85.55 | 86.24 | 85.14 | 86.12 | 3,410,287 | +0.69(+0.80%) |
Sep 28, 2017 | 84.13 | 85.90 | 83.77 | 85.43 | 4,907,294 | +1.40(+1.67%) |
Sep 27, 2017 | 84.35 | 84.03 | 2,883,764 | +1.21(+1.47%) | ||
Sep 26, 2017 | 83.91 | 84.10 | 82.54 | 82.82 | 3,274,039 | -0.99(-1.19%) |
Sep 25, 2017 | 83.34 | 84.48 | 82.91 | 83.81 | 5,401,487 | +0.34(+0.41%) |
Sep 22, 2017 | 83.66 | 83.74 | 83.12 | 83.47 | 2,793,290 | -0.68(-0.80%) |
Sep 21, 2017 | 84.79 | 85.24 | 84.05 | 84.15 | 3,096,822 | -0.58(-0.68%) |
Sep 20, 2017 | 83.59 | 84.79 | 83.49 | 84.73 | 4,108,160 | +1.47(+1.77%) |
Sep 19, 2017 | 83.87 | 83.87 | 82.87 | 83.26 | 2,274,767 | -0.34(-0.40%) |
Sep 18, 2017 | 83.43 | 84.26 | 83.25 | 83.59 | 2,999,803 | +0.37(+0.44%) |
Sep 15, 2017 | 82.89 | 83.47 | 82.37 | 83.23 | 2,613,181 | +0.50(+0.61%) |
Sep 14, 2017 | 82.91 | 83.44 | 82.24 | 82.72 | 3,000,936 | -0.34(-0.41%) |
Sep 13, 2017 | 83.03 | 83.50 | 82.81 | 83.06 | 1,436,478 | +0.01(+0.01%) |
Sep 12, 2017 | 83.21 | 83.43 | 82.38 | 83.05 | 2,748,904 | -0.36(-0.43%) |
Sep 11, 2017 | 84.09 | 84.09 | 82.78 | 83.41 | 2,491,408 | +0.06(+0.07%) |
Sep 08, 2017 | 83.76 | 84.17 | 83.16 | 83.35 | 2,474,650 | -0.53(-0.63%) |
Sep 07, 2017 | 83.83 | 84.08 | 82.88 | 83.87 | 2,477,536 | +0.13(+0.15%) |
Sep 06, 2017 | 84.07 | 84.30 | 82.80 | 83.75 | 3,653,595 | +0.24(+0.29%) |
Sep 05, 2017 | 84.20 | 84.27 | 82.31 | 83.51 | 3,416,995 | -0.64(-0.76%) |
Sep 01, 2017 | 83.61 | 84.42 | 82.84 | 84.14 | 4,969,374 | +0.79(+0.94%) |
Aug 31, 2017 | 81.51 | 83.74 | 81.35 | 83.36 | 7,178,721 | +2.26(+2.78%) |
Aug 30, 2017 | 80.28 | 81.64 | 79.99 | 81.10 | 3,637,825 | +0.96(+1.20%) |
Aug 29, 2017 | 78.82 | 80.56 | 78.64 | 80.14 | 3,053,049 | +0.36(+0.45%) |
Aug 28, 2017 | 78.65 | 79.85 | 78.57 | 79.78 | 5,851,217 | +2.41(+3.11%) |
Aug 25, 2017 | 78.50 | 78.53 | 77.13 | 77.37 | 2,413,182 | -0.74(-0.94%) |
Aug 24, 2017 | 76.81 | 78.31 | 76.40 | 78.11 | 5,530,730 | +1.57(+2.05%) |
Aug 23, 2017 | 76.25 | 77.27 | 76.01 | 76.54 | 2,161,306 | -0.20(-0.26%) |
Aug 22, 2017 | 75.27 | 76.88 | 75.26 | 76.74 | 2,606,167 | +1.79(+2.39%) |
Aug 21, 2017 | 74.49 | 75.09 | 74.02 | 74.95 | 2,197,852 | +0.42(+0.56%) |
Aug 18, 2017 | 74.37 | 75.15 | 73.95 | 74.53 | 4,798,603 | -0.08(-0.11%) |
Aug 17, 2017 | 75.87 | 76.53 | 74.53 | 74.61 | 4,801,828 | -1.45(-1.91%) |
Aug 16, 2017 | 76.25 | 76.82 | 75.89 | 76.06 | 2,442,459 | +0.02(+0.03%) |
Aug 15, 2017 | 76.32 | 76.47 | 75.65 | 76.04 | 2,254,317 | +0.03(+0.04%) |
Aug 14, 2017 | 75.75 | 76.42 | 75.61 | 76.01 | 2,946,735 | +0.67(+0.88%) |
Aug 11, 2017 | 74.12 | 75.39 | 73.93 | 75.34 | 5,447,923 | +1.29(+1.75%) |
Aug 10, 2017 | 76.28 | 76.37 | 73.83 | 74.05 | 5,879,472 | -2.77(-3.61%) |
Aug 09, 2017 | 76.65 | 77.79 | 76.55 | 76.82 | 2,707,604 | -0.41(-0.53%) |
Aug 08, 2017 | 78.11 | 78.61 | 76.92 | 77.23 | 2,199,904 | -0.88(-1.12%) |
Aug 07, 2017 | 77.81 | 78.16 | 77.23 | 78.11 | 3,661,527 | +0.32(+0.41%) |
Aug 04, 2017 | 76.72 | 77.82 | 76.40 | 77.79 | 2,724,872 | +1.39(+1.82%) |
Aug 03, 2017 | 76.75 | 76.94 | 75.87 | 76.40 | 2,954,500 | -0.35(-0.45%) |
Aug 02, 2017 | 76.68 | 77.23 | 75.27 | 76.75 | 4,496,886 | +0.09(+0.12%) |
Aug 01, 2017 | 77.94 | 78.24 | 75.97 | 76.66 | 5,358,582 | -1.07(-1.38%) |
Jul 31, 2017 | 79.19 | 79.36 | 77.64 | 77.73 | 2,621,651 | -1.56(-1.97%) |
Jul 28, 2017 | 77.83 | 79.49 | 77.71 | 79.29 | 2,554,506 | +0.99(+1.27%) |
Jul 27, 2017 | 80.94 | 80.95 | 77.63 | 78.30 | 5,394,140 | -2.04(-2.54%) |
Jul 26, 2017 | 80.31 | 80.90 | 80.10 | 80.33 | 3,030,948 | +0.18(+0.22%) |
Jul 25, 2017 | 81.88 | 81.92 | 79.70 | 80.16 | 6,407,318 | -1.13(-1.39%) |
Jul 24, 2017 | 80.31 | 81.33 | 79.83 | 81.29 | 3,337,693 | +0.97(+1.21%) |
Jul 21, 2017 | 79.66 | 80.62 | 79.55 | 80.31 | 3,248,510 | +0.63(+0.79%) |
Jul 20, 2017 | 79.01 | 80.42 | 78.86 | 79.69 | 7,088,841 | +1.02(+1.30%) |
Jul 19, 2017 | 78.85 | 79.51 | 78.24 | 78.66 | 2,902,125 | +0.88(+1.14%) |
Jul 18, 2017 | 77.88 | 78.12 | 77.24 | 77.78 | 2,131,129 | -0.09(-0.11%) |
Jul 17, 2017 | 78.70 | 79.31 | 77.82 | 77.87 | 2,927,318 | -0.76(-0.96%) |
Jul 14, 2017 | 78.75 | 79.37 | 78.42 | 78.62 | 3,217,070 | -0.11(-0.14%) |
Jul 13, 2017 | 78.38 | 79.32 | 76.73 | 78.73 | 9,034,424 | +0.60(+0.76%) |
Jul 12, 2017 | 78.07 | 78.30 | 77.43 | 78.14 | 5,375,788 | +0.74(+0.95%) |
Jul 11, 2017 | 76.95 | 77.74 | 76.76 | 77.40 | 2,580,607 | +0.75(+0.97%) |
Jul 10, 2017 | 77.81 | 77.99 | 76.44 | 76.66 | 2,648,058 | -1.16(-1.50%) |
Jul 07, 2017 | 78.02 | 78.22 | 77.43 | 77.82 | 2,273,388 | +0.30(+0.38%) |
Jul 06, 2017 | 78.82 | 77.11 | 77.52 | 4,221,712 | -1.43(-1.81%) | |
Jul 05, 2017 | 77.52 | 79.17 | 77.36 | 78.95 | 6,661,940 | +1.48(+1.91%) |